Mercados españoles cerrados
S&P 500
5.526,25 +17,24 (+0,31%) Nasdaq
18.154,42 +125,65 (+0,70%) NIKKEI 225
40.580,76 +506,07 (+1,26%) Dólar/Euro
1,0801 +0,0052 (+0,49%) Petróleo Brent
86,47 +0,23 (+0,27%) Bitcoin EUR
55.660,55 -1.586,45 (-2,77%)
Chewy, Inc. (CHWY)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:03PM EDT. Mercado abierto.
Opciones de comprapara9 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240809C00019000 | 2024-06-28 9:54AM EDT | 19.00 | 8.19 | 5.30 | 6.15 | 0.00 | - | 5 | 0 | 80.96% |
| CHWY240809C00020000 | 2024-07-03 9:53AM EDT | 20.00 | 5.65 | 4.40 | 5.10 | +0.05 | +0.89% | 10 | 1 | 70.41% |
| CHWY240809C00025000 | 2024-07-03 11:24AM EDT | 25.00 | 2.38 | 2.13 | 2.29 | -0.25 | -9.51% | 6 | 0 | 82.23% |
| CHWY240809C00025500 | 2024-07-02 2:44PM EDT | 25.50 | 2.50 | 1.96 | 2.18 | 0.00 | - | 9 | 0 | 83.89% |
| CHWY240809C00026000 | 2024-07-03 10:09AM EDT | 26.00 | 2.56 | 1.85 | 2.04 | +0.70 | +37.63% | 2 | 115 | 85.64% |
| CHWY240809C00026500 | 2024-07-03 11:17AM EDT | 26.50 | 1.86 | 1.71 | 1.88 | -0.38 | -16.96% | 33 | 0 | 86.13% |
| CHWY240809C00027000 | 2024-07-02 10:16AM EDT | 27.00 | 2.01 | 1.61 | 1.78 | 0.00 | - | 15 | 0 | 87.94% |
| CHWY240809C00027500 | 2024-07-03 11:35AM EDT | 27.50 | 1.64 | 1.51 | 1.67 | -0.27 | -14.14% | 22 | 0 | 89.26% |
| CHWY240809C00028000 | 2024-07-03 11:04AM EDT | 28.00 | 1.50 | 1.41 | 1.49 | -0.52 | -25.74% | 67 | 30 | 89.01% |
| CHWY240809C00028500 | 2024-07-02 2:33PM EDT | 28.50 | 1.63 | 1.33 | 1.49 | 0.00 | - | 7 | 0 | 91.94% |
| CHWY240809C00029000 | 2024-07-02 3:55PM EDT | 29.00 | 1.68 | 1.25 | 1.43 | 0.00 | - | 7 | 9 | 93.60% |
| CHWY240809C00030000 | 2024-07-03 10:59AM EDT | 30.00 | 1.09 | 1.11 | 1.25 | -0.36 | -24.83% | 28 | 178 | 95.46% |
| CHWY240809C00031000 | 2024-07-02 9:44AM EDT | 31.00 | 1.07 | 0.96 | 1.16 | -0.39 | -21.08% | 1 | 10 | 97.95% |
| CHWY240809C00032000 | 2024-07-02 9:31AM EDT | 32.00 | 1.48 | 0.87 | 1.06 | 0.00 | - | 1 | 0 | 100.64% |
| CHWY240809C00032500 | 2024-07-03 11:35AM EDT | 32.50 | 0.93 | 0.82 | 1.01 | -0.36 | -27.91% | 201 | 6 | 101.66% |
| CHWY240809C00033500 | 2024-07-03 10:39AM EDT | 33.50 | 0.79 | 0.73 | 0.92 | -0.26 | -24.76% | 1 | 15 | 103.61% |
| CHWY240809C00034000 | 2024-07-02 9:36AM EDT | 34.00 | 1.05 | 0.70 | 0.89 | 0.00 | - | 2 | 16 | 104.98% |
| CHWY240809C00035000 | 2024-07-03 11:04AM EDT | 35.00 | 0.69 | 0.63 | 0.73 | -0.26 | -27.37% | 9 | 72 | 104.88% |
| CHWY240809C00038000 | 2024-07-02 12:53PM EDT | 38.00 | 0.73 | 0.49 | 0.60 | 0.00 | - | 5 | 8 | 111.82% |
| CHWY240809C00042000 | 2024-07-01 2:38PM EDT | 42.00 | 0.93 | 0.34 | 0.43 | 0.00 | - | 45 | 41 | 117.38% |
Opciones de ventapara9 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240809P00022000 | 2024-07-03 9:45AM EDT | 22.00 | 1.02 | 1.09 | 1.24 | -0.09 | -8.11% | 1 | 69 | 70.12% |
| CHWY240809P00023000 | 2024-07-03 11:35AM EDT | 23.00 | 1.58 | 1.47 | 1.72 | -0.07 | -4.24% | 4 | 13 | 70.56% |
| CHWY240809P00024000 | 2024-07-03 10:43AM EDT | 24.00 | 2.15 | 1.91 | 2.57 | +0.16 | +8.04% | 10 | 10 | 75.44% |
| CHWY240809P00025000 | 2024-07-02 11:08AM EDT | 25.00 | 2.94 | 2.66 | 2.90 | 0.00 | - | 5 | 85 | 74.51% |
| CHWY240809P00025500 | 2024-07-02 9:41AM EDT | 25.50 | 3.83 | 3.00 | 3.25 | 0.00 | - | 7 | 0 | 75.68% |
| CHWY240809P00026000 | 2024-06-28 3:30PM EDT | 26.00 | 2.32 | 3.20 | 3.60 | 0.00 | - | 11 | 0 | 74.12% |
| CHWY240809P00026500 | 2024-07-01 9:43AM EDT | 26.50 | 2.45 | 3.75 | 3.95 | 0.00 | - | 3 | 2 | 77.78% |
| CHWY240809P00031000 | 2024-06-27 1:21PM EDT | 31.00 | 4.35 | 7.35 | 7.85 | 0.00 | - | - | 0 | 87.01% |
| CHWY240809P00032000 | 2024-06-27 1:12PM EDT | 32.00 | 2.80 | 8.25 | 8.75 | 0.00 | - | - | 1 | 88.82% |
| CHWY240809P00032500 | 2024-06-27 1:13PM EDT | 32.50 | 3.05 | 8.35 | 9.50 | 0.00 | - | - | 0 | 88.28% |
| CHWY240809P00034500 | 2024-06-27 1:26PM EDT | 34.50 | 7.20 | 10.50 | 10.95 | 0.00 | - | - | 0 | 88.18% |
| CHWY240809P00035000 | 2024-07-02 11:17AM EDT | 35.00 | 11.10 | 10.70 | 11.50 | 0.00 | - | 5 | 5 | 82.52% |
© 2024 Yahoo. Todos los derechos reservados.